Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 29, 2007 | 14.57 | 14.62 | 14.12 | 14.27 | 17,774,336 | -0.29(-2.00%) |
Jun 28, 2007 | 14.66 | 14.71 | 14.53 | 14.57 | 16,333,180 | -0.08(-0.53%) |
Jun 27, 2007 | 14.29 | 14.66 | 14.20 | 14.64 | 23,243,166 | +0.37(+2.58%) |
Jun 26, 2007 | 14.36 | 14.46 | 14.16 | 14.27 | 19,834,406 | +0.03(+0.21%) |
Jun 25, 2007 | 14.51 | 14.61 | 14.17 | 14.24 | 19,615,564 | +7.03(+97.34%) |
Jun 22, 2007 | 7.268 | 7.311 | 7.125 | 7.218 | 25,517,494 | -0.08(-1.10%) |
Jun 21, 2007 | 7.276 | 7.333 | 7.246 | 7.298 | 14,211,235 | +0.02(+0.32%) |
Jun 20, 2007 | 7.423 | 7.436 | 7.268 | 7.275 | 20,612,056 | -0.16(-2.10%) |
Jun 19, 2007 | 7.383 | 7.440 | 7.316 | 7.432 | 19,521,574 | +0.03(+0.36%) |
Jun 18, 2007 | 7.535 | 7.542 | 7.367 | 7.405 | 23,703,566 | -0.03(-0.40%) |
Jun 15, 2007 | 7.472 | 7.558 | 7.402 | 7.435 | 36,644,744 | +0.02(+0.24%) |
Jun 14, 2007 | 7.377 | 7.468 | 7.363 | 7.417 | 19,014,930 | +0.03(+0.37%) |
Jun 13, 2007 | 7.271 | 7.389 | 7.252 | 7.389 | 22,831,616 | +0.13(+1.80%) |
Jun 12, 2007 | 7.334 | 7.381 | 7.238 | 7.259 | 21,284,502 | -0.03(-0.38%) |
Jun 11, 2007 | 7.232 | 7.382 | 7.221 | 7.286 | 17,963,100 | +0.02(+0.28%) |
Jun 08, 2007 | 7.196 | 7.308 | 7.171 | 7.266 | 24,871,044 | +0.04(+0.54%) |
Jun 07, 2007 | 7.455 | 7.481 | 7.194 | 7.228 | 37,217,204 | -0.26(-3.48%) |
Jun 06, 2007 | 7.513 | 7.570 | 7.487 | 7.488 | 27,790,022 | -0.17(-2.26%) |
Jun 05, 2007 | 7.710 | 7.724 | 7.565 | 7.661 | 18,265,814 | -0.05(-0.58%) |
Jun 04, 2007 | 7.596 | 7.727 | 7.574 | 7.706 | 18,991,094 | +0.07(+0.94%) |
Jun 01, 2007 | 7.601 | 7.685 | 7.598 | 7.634 | 12,840,615 | +0.02(+0.28%) |
May 31, 2007 | 7.557 | 7.687 | 7.548 | 7.613 | 21,015,578 | +0.05(+0.62%) |
May 30, 2007 | 7.527 | 7.607 | 7.430 | 7.566 | 23,121,262 | +0.03(+0.37%) |
May 29, 2007 | 7.490 | 7.551 | 7.456 | 7.538 | 12,038,040 | +0.02(+0.27%) |
May 25, 2007 | 7.585 | 7.614 | 7.506 | 7.518 | 13,691,500 | -0.05(-0.72%) |
May 24, 2007 | 7.612 | 7.639 | 7.473 | 7.573 | 21,728,566 | -0.02(-0.29%) |
May 23, 2007 | 7.690 | 7.769 | 7.589 | 7.595 | 23,110,678 | -0.11(-1.37%) |
May 22, 2007 | 7.641 | 7.768 | 7.582 | 7.700 | 16,448,195 | +0.09(+1.23%) |
May 21, 2007 | 7.618 | 7.665 | 7.567 | 7.607 | 15,704,205 | -0.03(-0.39%) |
May 18, 2007 | 7.631 | 7.713 | 7.539 | 7.636 | 17,979,560 | +0.01(+0.11%) |
May 17, 2007 | 7.724 | 7.768 | 7.619 | 7.628 | 17,922,752 | -0.10(-1.26%) |
May 16, 2007 | 7.573 | 7.725 | 7.534 | 7.725 | 24,713,398 | +0.20(+2.63%) |
May 15, 2007 | 7.550 | 7.651 | 7.501 | 7.527 | 23,053,946 | +0.01(+0.17%) |
May 14, 2007 | 7.561 | 7.624 | 7.470 | 7.515 | 17,440,054 | -0.04(-0.54%) |
May 11, 2007 | 7.459 | 7.610 | 7.458 | 7.555 | 21,018,372 | +0.10(+1.37%) |
May 10, 2007 | 7.604 | 7.617 | 7.418 | 7.453 | 19,621,256 | -0.19(-2.46%) |
May 09, 2007 | 7.664 | 7.741 | 7.615 | 7.641 | 20,326,704 | +0.02(+0.30%) |
May 08, 2007 | 7.625 | 7.645 | 7.527 | 7.618 | 18,845,084 | -0.01(-0.17%) |
May 07, 2007 | 7.635 | 7.718 | 7.618 | 7.630 | 10,091,204 | -0.01(-0.19%) |
May 04, 2007 | 7.671 | 7.735 | 7.584 | 7.645 | 14,206,223 | -0.01(-0.11%) |
May 03, 2007 | 7.691 | 7.721 | 7.623 | 7.653 | 15,947,389 | -0.02(-0.24%) |
May 02, 2007 | 7.608 | 7.731 | 7.563 | 7.672 | 31,279,118 | +0.08(+1.01%) |
May 01, 2007 | 7.541 | 7.602 | 7.504 | 7.596 | 24,804,316 | +0.08(+1.05%) |
Apr 30, 2007 | 7.531 | 7.586 | 7.427 | 7.516 | 29,635,594 | -0.01(-0.17%) |
Apr 27, 2007 | 7.703 | 7.731 | 7.488 | 7.529 | 32,920,064 | -0.19(-2.52%) |
Apr 26, 2007 | 7.720 | 7.746 | 7.675 | 7.724 | 19,296,374 | -0.02(-0.28%) |
Apr 25, 2007 | 7.665 | 7.751 | 7.580 | 7.746 | 29,793,736 | +0.08(+1.02%) |
Apr 24, 2007 | 7.648 | 7.709 | 7.603 | 7.668 | 25,238,904 | +0.02(+0.22%) |
Apr 23, 2007 | 7.589 | 7.738 | 7.589 | 7.652 | 37,418,424 | +0.07(+0.97%) |
Apr 20, 2007 | 7.600 | 7.634 | 7.528 | 7.578 | 29,179,130 | +0.06(+0.83%) |
Apr 19, 2007 | 7.321 | 7.600 | 7.236 | 7.516 | 53,502,940 | +0.30(+4.18%) |
Apr 18, 2007 | 7.288 | 7.324 | 7.174 | 7.214 | 30,021,362 | -0.09(-1.17%) |
Apr 17, 2007 | 7.310 | 7.355 | 7.276 | 7.299 | 20,437,330 | -0.03(-0.43%) |
Apr 16, 2007 | 7.240 | 7.336 | 7.213 | 7.331 | 21,162,190 | +0.12(+1.63%) |
Apr 13, 2007 | 7.290 | 7.298 | 7.160 | 7.213 | 18,311,994 | -0.05(-0.72%) |
Apr 12, 2007 | 7.079 | 7.296 | 7.055 | 7.265 | 26,866,234 | +0.21(+2.99%) |
Apr 11, 2007 | 7.102 | 7.132 | 6.977 | 7.055 | 23,304,644 | -0.05(-0.75%) |
Apr 10, 2007 | 7.124 | 7.220 | 7.084 | 7.108 | 22,938,978 | -0.04(-0.54%) |
Apr 09, 2007 | 7.151 | 7.193 | 7.110 | 7.147 | 20,450,924 | -0.06(-0.79%) |
Apr 05, 2007 | 7.131 | 7.221 | 7.131 | 7.204 | 14,180,635 | +0.03(+0.49%) |
Apr 04, 2007 | 7.172 | 7.197 | 7.119 | 7.169 | 16,647,825 | +0.00(+0.05%) |
Apr 03, 2007 | 7.085 | 7.174 | 7.027 | 7.165 | 15,329,071 | +0.13(+1.82%) |